Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	43.03	43.20	42.64	42.70	163,456	-0.18(-0.43%)
Aug 30, 2017	42.87	43.18	42.70	42.88	99,444	+0.01(+0.02%)
Aug 29, 2017	42.57	43.03	42.40	42.88	183,590	-0.24(-0.56%)
Aug 28, 2017	43.48	43.52	42.90	43.12	146,016	-0.26(-0.59%)
Aug 25, 2017	43.28	43.56	43.06	43.37	101,098	+0.30(+0.69%)
Aug 24, 2017	43.08	43.10	42.71	43.08	88,535	+0.18(+0.43%)
Aug 23, 2017	42.50	43.36	42.35	42.89	121,444	-0.02(-0.06%)
Aug 22, 2017	42.89	42.99	42.66	42.92	137,044	+0.37(+0.88%)
Aug 21, 2017	42.74	42.80	42.21	42.54	199,660	-0.31(-0.72%)
Aug 18, 2017	42.41	43.03	42.12	42.85	195,641	+0.11(+0.25%)
Aug 17, 2017	43.83	44.07	42.57	42.74	206,777	-1.33(-3.01%)
Aug 16, 2017	44.35	44.62	43.87	44.07	145,163	-0.12(-0.26%)
Aug 15, 2017	44.94	44.94	44.10	44.19	146,621	-0.40(-0.89%)
Aug 14, 2017	44.04	44.66	43.79	44.59	144,629	+1.22(+2.81%)
Aug 11, 2017	43.53	44.19	43.16	43.37	172,270	-0.41(-0.93%)
Aug 10, 2017	44.56	44.59	43.76	43.77	200,934	-1.15(-2.55%)
Aug 09, 2017	45.23	45.37	44.73	44.92	261,083	-0.71(-1.55%)
Aug 08, 2017	45.53	46.62	45.27	45.62	117,370	+0.06(+0.13%)
Aug 07, 2017	46.13	46.32	45.51	45.57	165,441	-0.57(-1.24%)
Aug 04, 2017	46.20	46.34	45.88	46.14	104,920	+0.61(+1.35%)
Aug 03, 2017	45.91	46.44	45.37	45.52	140,593	-0.71(-1.54%)
Aug 02, 2017	46.00	46.37	45.59	46.24	234,418	+0.22(+0.49%)
Aug 01, 2017	46.24	46.31	45.40	46.01	249,520	+0.46(+1.00%)
Jul 31, 2017	45.32	46.07	45.08	45.56	457,630	+0.61(+1.35%)
Jul 28, 2017	45.08	45.11	44.49	44.95	152,931	-0.20(-0.44%)
Jul 27, 2017	45.30	45.66	44.89	45.15	199,937	+0.02(+0.06%)
Jul 26, 2017	46.20	46.21	44.98	45.13	130,174	-1.08(-2.33%)
Jul 25, 2017	46.21	46.43	45.73	46.20	194,899	+0.95(+2.11%)
Jul 24, 2017	45.06	45.39	44.97	45.25	109,372	+0.20(+0.44%)
Jul 21, 2017	45.75	46.04	44.83	45.05	202,193	-0.24(-0.53%)
Jul 20, 2017	45.44	45.57	44.87	45.29	164,367	-0.12(-0.27%)
Jul 19, 2017	45.26	45.67	45.13	45.42	196,463	+0.20(+0.44%)
Jul 18, 2017	45.13	45.50	44.83	45.22	209,978	-0.23(-0.51%)
Jul 17, 2017	45.52	45.86	45.21	45.45	181,971	-0.11(-0.24%)
Jul 14, 2017	45.27	45.83	45.05	45.56	212,982	-0.27(-0.58%)
Jul 13, 2017	46.12	46.12	45.62	45.82	177,217	-0.13(-0.29%)
Jul 12, 2017	45.63	46.38	45.49	45.96	240,097	+0.14(+0.31%)
Jul 11, 2017	46.25	46.25	45.40	45.81	327,216	-0.39(-0.84%)
Jul 10, 2017	46.83	46.92	46.17	46.20	225,413	-0.71(-1.52%)
Jul 07, 2017	46.76	47.15	46.07	46.92	158,261	+0.41(+0.87%)
Jul 06, 2017	46.93	47.23	46.42	46.51	205,065	-0.56(-1.18%)
Jul 05, 2017	47.62	47.62	46.64	47.07	145,936	-0.48(-1.01%)
Jul 03, 2017	46.54	47.78	46.46	47.55	106,266	+1.27(+2.74%)
Jun 30, 2017	47.07	47.07	46.16	46.28	256,419	-0.63(-1.34%)
Jun 29, 2017	48.13	48.13	46.17	46.91	171,448	+0.74(+1.60%)
Jun 28, 2017	46.02	46.69	45.98	46.17	314,619	+0.66(+1.46%)
Jun 27, 2017	45.53	46.06	45.24	45.51	182,834	+0.14(+0.31%)
Jun 26, 2017	45.76	46.05	45.08	45.37	161,896	-0.33(-0.73%)
Jun 23, 2017	45.95	46.07	45.38	45.70	654,427	-0.01(-0.02%)
Jun 22, 2017	45.67	46.01	45.22	45.71	304,318	-0.07(-0.16%)
Jun 21, 2017	46.54	46.61	45.71	45.78	230,388	-0.69(-1.48%)
Jun 20, 2017	46.89	47.03	46.44	46.47	226,315	-0.67(-1.43%)
Jun 19, 2017	47.83	48.11	47.02	47.14	223,499	-0.20(-0.42%)
Jun 16, 2017	47.69	48.11	47.11	47.34	1,478,385	-0.58(-1.21%)
Jun 15, 2017	47.24	48.25	47.04	47.92	222,877	+0.18(+0.38%)
Jun 14, 2017	47.40	47.85	46.74	47.74	347,617	-0.38(-0.79%)
Jun 13, 2017	48.25	48.60	47.60	48.12	261,575	+0.23(+0.49%)
Jun 12, 2017	47.66	48.52	47.32	47.89	508,533	+0.25(+0.52%)
Jun 09, 2017	45.92	47.95	45.92	47.64	371,444	+1.61(+3.50%)
Jun 08, 2017	44.60	46.48	44.60	46.03	401,592	+1.36(+3.05%)
Jun 07, 2017	44.75	45.22	44.55	44.67	386,814	+0.11(+0.24%)
Jun 06, 2017	44.50	45.03	43.97	44.56	287,847	-0.46(-1.03%)
Jun 05, 2017	45.39	45.69	45.02	45.03	199,858	-0.35(-0.78%)
Jun 02, 2017	44.84	45.89	44.68	45.38	283,273	+0.00(+0.00%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.